Constellation Brands (NY: STZ )

216.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.90 21.31 20.83 21.18 3,336,039 +0.35(+1.68%)
Mar 29, 2007 20.73 20.93 20.64 20.83 2,312,140 +0.27(+1.31%)
Mar 28, 2007 20.40 21.55 20.25 20.56 2,536,300 +0.04(+0.19%)
Mar 27, 2007 20.58 20.86 20.49 20.52 3,005,700 -0.10(-0.48%)
Mar 26, 2007 20.32 20.83 20.29 20.62 2,448,320 +0.27(+1.33%)
Mar 23, 2007 19.99 20.44 19.97 20.35 3,569,600 +0.39(+1.95%)
Mar 22, 2007 19.80 19.99 19.80 19.96 2,281,200 +0.18(+0.91%)
Mar 21, 2007 19.60 19.97 19.30 19.78 2,880,500 +0.30(+1.54%)
Mar 20, 2007 19.25 19.61 19.20 19.48 6,895,500 +0.23(+1.19%)
Mar 19, 2007 19.33 19.43 19.14 19.25 2,515,900 -0.02(-0.10%)
Mar 16, 2007 19.42 19.49 19.19 19.27 1,978,300 -0.09(-0.46%)
Mar 15, 2007 19.30 19.48 19.20 19.36 2,428,100 +0.06(+0.31%)
Mar 14, 2007 19.17 19.34 19.02 19.30 2,270,700 +0.18(+0.94%)
Mar 13, 2007 19.56 19.55 19.01 19.12 6,369,600 -0.44(-2.25%)
Mar 12, 2007 19.20 19.70 19.13 19.56 9,288,400 +0.37(+1.93%)
Mar 09, 2007 19.01 19.28 19.01 19.19 2,381,300 +0.23(+1.21%)
Mar 08, 2007 19.12 19.29 18.83 18.96 3,428,100 -0.06(-0.32%)
Mar 07, 2007 19.25 19.25 19.00 19.02 2,593,300 -0.23(-1.19%)
Mar 06, 2007 19.46 19.49 19.01 19.25 3,570,900 +0.12(+0.63%)
Mar 05, 2007 19.10 19.48 18.97 19.13 4,131,900 -0.36(-1.85%)
Mar 02, 2007 20.00 20.04 19.44 19.49 6,970,400 -0.57(-2.84%)
Mar 01, 2007 20.50 20.85 18.92 20.06 13,497,687 -3.40(-14.49%)
Feb 28, 2007 23.01 23.58 23.01 23.46 2,256,800 +0.22(+0.95%)
Feb 27, 2007 23.66 23.84 23.24 23.24 2,240,100 -0.58(-2.43%)
Feb 26, 2007 23.87 23.93 23.70 23.82 1,453,351 -0.13(-0.54%)
Feb 23, 2007 23.89 24.02 23.76 23.95 1,910,900 +0.06(+0.25%)
Feb 22, 2007 24.10 24.17 23.75 23.89 3,291,900 -0.16(-0.67%)
Feb 21, 2007 24.37 24.48 23.94 24.05 2,078,000 +0.05(+0.21%)
Feb 20, 2007 24.01 24.20 23.80 24.00 3,184,100 -0.01(-0.04%)
Feb 16, 2007 24.28 24.45 23.81 24.01 4,966,400 -0.49(-2.00%)
Feb 15, 2007 24.64 24.78 24.46 24.50 3,088,600 +0.00(+0.00%)
Feb 14, 2007 24.21 24.68 24.20 24.50 1,719,862 +0.43(+1.79%)
Feb 13, 2007 24.01 24.25 23.95 24.07 2,153,038 -0.04(-0.17%)
Feb 12, 2007 24.20 24.30 24.09 24.11 1,331,060 -0.02(-0.08%)
Feb 09, 2007 24.28 24.41 24.05 24.13 1,707,600 -0.15(-0.62%)
Feb 08, 2007 24.20 24.37 24.20 24.28 1,796,400 -0.07(-0.29%)
Feb 07, 2007 24.44 24.44 24.23 24.35 1,507,000 -0.01(-0.04%)
Feb 06, 2007 24.50 24.60 24.26 24.36 1,373,800 -0.15(-0.61%)
Feb 05, 2007 24.67 24.70 24.40 24.51 1,121,900 -0.16(-0.65%)
Feb 02, 2007 24.58 24.81 24.55 24.67 1,605,500 +0.09(+0.37%)
Feb 01, 2007 24.86 24.89 24.35 24.58 2,484,800 -0.16(-0.65%)
Jan 31, 2007 24.95 24.98 24.68 24.74 1,245,300 -0.15(-0.60%)
Jan 30, 2007 24.87 25.07 24.75 24.89 906,900 +0.03(+0.12%)
Jan 29, 2007 25.13 25.25 24.76 24.86 1,244,100 -0.27(-1.07%)
Jan 26, 2007 24.93 25.26 24.87 25.13 1,497,700 +0.00(+0.00%)
Jan 25, 2007 25.15 25.31 25.04 25.13 1,582,700 -0.16(-0.63%)
Jan 24, 2007 25.06 25.34 24.95 25.29 1,279,300 +0.29(+1.16%)
Jan 23, 2007 24.89 25.14 24.75 25.00 1,402,400 +0.24(+0.97%)
Jan 22, 2007 24.87 25.03 24.72 24.76 1,138,000 -0.19(-0.76%)
Jan 19, 2007 25.00 25.09 24.70 24.95 1,385,000 +0.00(+0.00%)
Jan 18, 2007 24.97 25.06 24.80 24.95 1,077,000 +0.15(+0.60%)
Jan 17, 2007 24.65 24.97 24.56 24.80 1,722,700 +0.06(+0.24%)
Jan 16, 2007 24.99 24.99 24.64 24.74 1,854,700 -0.14(-0.56%)
Jan 12, 2007 24.95 24.95 24.60 24.88 3,166,400 -0.07(-0.28%)
Jan 11, 2007 25.03 25.18 24.88 24.95 1,935,200 +0.03(+0.12%)
Jan 10, 2007 24.67 25.05 24.56 24.92 2,598,400 +0.27(+1.10%)
Jan 09, 2007 24.68 24.95 24.60 24.65 1,764,400 -0.06(-0.24%)
Jan 08, 2007 24.84 24.90 24.60 24.71 3,062,200 +0.30(+1.23%)
Jan 05, 2007 24.76 24.92 24.07 24.41 7,236,300 -0.74(-2.94%)
Jan 04, 2007 26.50 26.60 25.10 25.15 9,149,800 -3.25(-11.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.